34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 193100 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 8927 |
| 3 | 20230616 | 193000 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 4 | 20230616 | 192900 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 5 | 20230616 | 192800 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 6 | 20230616 | 192700 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 7 | 20230616 | 192600 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 8 | 20230616 | 192500 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 9 | 20230616 | 192400 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 10 | 20230616 | 192300 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 11 | 20230616 | 192200 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 12 | 20230616 | 192100 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 13 | 20230616 | 192000 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 14 | 20230616 | 191900 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 15 | 20230616 | 191800 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 16 | 20230616 | 191700 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 17 | 20230616 | 191600 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 18 | 20230616 | 191500 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 19 | 20230616 | 191400 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 20 | 20230616 | 191300 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 21 | 20230616 | 191200 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 22 | 20230616 | 191100 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 23 | 20230616 | 191000 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 24 | 20230616 | 190900 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 25 | 20230616 | 190800 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 26 | 20230616 | 190700 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 27 | 20230616 | 190600 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 28 | 20230616 | 190500 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 29 | 20230616 | 190400 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 30 | 20230616 | 190300 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 31 | 20230616 | 190200 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 32 | 20230616 | 190100 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 8927 |
| 33 | 20230616 | 190000 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 34 | 20230616 | 185900 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 35 | 20230616 | 185800 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 36 | 20230616 | 185700 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 37 | 20230616 | 185600 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 38 | 20230616 | 185500 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 39 | 20230616 | 185400 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 40 | 20230616 | 185300 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 41 | 20230616 | 185200 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 42 | 20230616 | 185100 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 43 | 20230616 | 185000 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 44 | 20230616 | 184900 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 45 | 20230616 | 184800 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 46 | 20230616 | 184700 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 47 | 20230616 | 184600 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 48 | 20230616 | 184500 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 49 | 20230616 | 184400 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 50 | 20230616 | 184300 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 51 | 20230616 | 184200 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 52 | 20230616 | 184100 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 53 | 20230616 | 184000 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 54 | 20230616 | 183900 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 55 | 20230616 | 183800 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 56 | 20230616 | 183700 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 57 | 20230616 | 183600 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 58 | 20230616 | 183500 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 59 | 20230616 | 183400 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 60 | 20230616 | 183300 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 61 | 20230616 | 183200 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 62 | 20230616 | 183100 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 8927 |
| 63 | 20230616 | 183000 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 64 | 20230616 | 182900 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 65 | 20230616 | 182800 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 66 | 20230616 | 182700 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 67 | 20230616 | 182600 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 68 | 20230616 | 182500 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 69 | 20230616 | 182400 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 70 | 20230616 | 182300 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 71 | 20230616 | 182200 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 72 | 20230616 | 182100 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 73 | 20230616 | 182000 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 74 | 20230616 | 181900 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 75 | 20230616 | 181800 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 76 | 20230616 | 181700 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 77 | 20230616 | 181600 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 78 | 20230616 | 181500 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 79 | 20230616 | 181400 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 80 | 20230616 | 181300 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 81 | 20230616 | 181200 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 82 | 20230616 | 181100 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 83 | 20230616 | 181000 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 84 | 20230616 | 180900 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 85 | 20230616 | 180800 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 86 | 20230616 | 180700 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 87 | 20230616 | 180600 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 88 | 20230616 | 180500 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 89 | 20230616 | 180400 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 90 | 20230616 | 180300 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 91 | 20230616 | 180200 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 92 | 20230616 | 180100 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 8927 |
| 93 | 20230616 | 180000 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 94 | 20230616 | 175900 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 95 | 20230616 | 175800 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 96 | 20230616 | 175700 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 97 | 20230616 | 175600 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 98 | 20230616 | 175500 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 99 | 20230616 | 175400 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 100 | 20230616 | 175300 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 101 | 20230616 | 175200 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 102 | 20230616 | 175100 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 103 | 20230616 | 175000 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 104 | 20230616 | 174900 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 105 | 20230616 | 174800 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 106 | 20230616 | 174700 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 107 | 20230616 | 174600 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 108 | 20230616 | 174500 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 109 | 20230616 | 174400 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 110 | 20230616 | 174300 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 111 | 20230616 | 174200 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 112 | 20230616 | 174100 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 113 | 20230616 | 174000 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 114 | 20230616 | 173900 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 115 | 20230616 | 173800 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 116 | 20230616 | 173700 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 117 | 20230616 | 173600 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 118 | 20230616 | 173500 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 119 | 20230616 | 173400 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 120 | 20230616 | 173300 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 121 | 20230616 | 173200 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 122 | 20230616 | 173100 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 8927 |
| 123 | 20230616 | 173000 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 124 | 20230616 | 172900 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 125 | 20230616 | 172800 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 126 | 20230616 | 172700 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 127 | 20230616 | 172600 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 128 | 20230616 | 172500 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 129 | 20230616 | 172400 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 130 | 20230616 | 172300 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 131 | 20230616 | 172200 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 132 | 20230616 | 172100 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 133 | 20230616 | 172000 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 134 | 20230616 | 171900 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 135 | 20230616 | 171800 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 136 | 20230616 | 171700 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 137 | 20230616 | 171600 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 138 | 20230616 | 171500 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 139 | 20230616 | 171400 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 140 | 20230616 | 171300 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 141 | 20230616 | 171200 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 142 | 20230616 | 171100 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 143 | 20230616 | 171000 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 144 | 20230616 | 170900 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 145 | 20230616 | 170800 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 146 | 20230616 | 170700 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 147 | 20230616 | 170600 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 148 | 20230616 | 170500 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 149 | 20230616 | 170400 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 150 | 20230616 | 170300 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 151 | 20230616 | 170200 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 152 | 20230616 | 170100 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 8927 |
| 153 | 20230616 | 170000 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 154 | 20230616 | 165900 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 155 | 20230616 | 165800 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 156 | 20230616 | 165700 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 157 | 20230616 | 165600 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 158 | 20230616 | 165500 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 159 | 20230616 | 165400 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 160 | 20230616 | 165300 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 161 | 20230616 | 165200 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 162 | 20230616 | 165100 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 163 | 20230616 | 165000 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 164 | 20230616 | 164900 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 165 | 20230616 | 164800 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 166 | 20230616 | 164700 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 167 | 20230616 | 164600 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 168 | 20230616 | 164500 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 169 | 20230616 | 164400 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 170 | 20230616 | 164300 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 171 | 20230616 | 164200 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 172 | 20230616 | 164100 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 173 | 20230616 | 164000 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 174 | 20230616 | 163900 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 175 | 20230616 | 163800 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 176 | 20230616 | 163700 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 177 | 20230616 | 163600 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 178 | 20230616 | 163500 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 179 | 20230616 | 163400 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 180 | 20230616 | 163300 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 181 | 20230616 | 163200 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 182 | 20230616 | 163100 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 8927 |
| 183 | 20230616 | 163000 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 184 | 20230616 | 162900 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 185 | 20230616 | 162800 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 186 | 20230616 | 162700 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 187 | 20230616 | 162600 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 188 | 20230616 | 162500 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 189 | 20230616 | 162400 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 190 | 20230616 | 162300 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 191 | 20230616 | 162200 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 192 | 20230616 | 162100 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 193 | 20230616 | 162000 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 194 | 20230616 | 161900 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 195 | 20230616 | 161800 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 196 | 20230616 | 161700 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 197 | 20230616 | 161600 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 198 | 20230616 | 161500 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 199 | 20230616 | 161400 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 200 | 20230616 | 161300 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 201 | 20230616 | 161200 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 202 | 20230616 | 161100 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 203 | 20230616 | 161000 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 204 | 20230616 | 160900 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 205 | 20230616 | 160800 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 206 | 20230616 | 160700 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 207 | 20230616 | 160600 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 208 | 20230616 | 160500 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 209 | 20230616 | 160400 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 210 | 20230616 | 160300 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 211 | 20230616 | 160200 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 212 | 20230616 | 160100 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 8927 |
| 213 | 20230616 | 160000 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 214 | 20230616 | 155900 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 215 | 20230616 | 155800 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 216 | 20230616 | 155700 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 217 | 20230616 | 155600 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 218 | 20230616 | 155500 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 219 | 20230616 | 155400 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 220 | 20230616 | 155300 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 221 | 20230616 | 155200 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 222 | 20230616 | 155100 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 223 | 20230616 | 155000 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 224 | 20230616 | 154900 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 225 | 20230616 | 154800 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 226 | 20230616 | 154700 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 227 | 20230616 | 154600 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 228 | 20230616 | 154500 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 229 | 20230616 | 154400 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 230 | 20230616 | 154300 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 231 | 20230616 | 154200 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 232 | 20230616 | 154100 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 233 | 20230616 | 154000 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 234 | 20230616 | 153900 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 235 | 20230616 | 153800 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 236 | 20230616 | 153700 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 237 | 20230616 | 153600 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 238 | 20230616 | 153500 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 239 | 20230616 | 153400 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 240 | 20230616 | 153300 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 241 | 20230616 | 153200 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 0 |
| 242 | 20230616 | 153100 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 8927 |
| 243 | 20230616 | 153000 | 9167724100 | 73700 | 73700 | 73700 | 73700 | 8927 |
| 244 | 20230616 | 152900 | 8509804200 | 73700 | 73700 | 73700 | 73700 | 0 |
| 245 | 20230616 | 152800 | 8509804200 | 73700 | 73700 | 73700 | 73700 | 0 |
| 246 | 20230616 | 152700 | 8509804200 | 73700 | 73700 | 73700 | 73700 | 0 |
| 247 | 20230616 | 152600 | 8509804200 | 73700 | 73700 | 73700 | 73700 | 0 |
| 248 | 20230616 | 152500 | 8509804200 | 73700 | 73700 | 73700 | 73700 | 0 |
| 249 | 20230616 | 152400 | 8509804200 | 73700 | 73700 | 73700 | 73700 | 0 |
| 250 | 20230616 | 152300 | 8509804200 | 73700 | 73700 | 73700 | 73700 | 0 |
| 251 | 20230616 | 152200 | 8509804200 | 73700 | 73700 | 73700 | 73700 | 0 |
| 252 | 20230616 | 152100 | 8509804200 | 73700 | 73700 | 73700 | 73700 | 0 |
| 253 | 20230616 | 152000 | 8509804200 | 73700 | 73700 | 73700 | 73700 | 0 |
| 254 | 20230616 | 151900 | 8509804200 | 73700 | 73600 | 73700 | 73600 | 632 |
| 255 | 20230616 | 151800 | 8463277800 | 73600 | 73600 | 73700 | 73600 | 74 |
| 256 | 20230616 | 151700 | 8457826200 | 73600 | 73700 | 73800 | 73600 | 210 |
| 257 | 20230616 | 151600 | 8442347800 | 73800 | 73700 | 73800 | 73700 | 58 |
| 258 | 20230616 | 151500 | 8438068800 | 73700 | 73700 | 73800 | 73700 | 140 |
| 259 | 20230616 | 151400 | 8427742200 | 73800 | 73700 | 73800 | 73700 | 90 |
| 260 | 20230616 | 151300 | 8421104600 | 73700 | 73600 | 73700 | 73600 | 218 |
| 261 | 20230616 | 151200 | 8405042200 | 73700 | 73700 | 73700 | 73600 | 186 |
| 262 | 20230616 | 151100 | 8391335300 | 73700 | 73700 | 73800 | 73700 | 101 |
| 263 | 20230616 | 151000 | 8383886600 | 73700 | 73700 | 73800 | 73600 | 178 |
| 264 | 20230616 | 150900 | 8370768500 | 73700 | 73700 | 73800 | 73600 | 159 |
| 265 | 20230616 | 150800 | 8359045400 | 73600 | 73600 | 73700 | 73600 | 232 |
| 266 | 20230616 | 150700 | 8341958300 | 73700 | 73700 | 73800 | 73600 | 171 |
| 267 | 20230616 | 150600 | 8329357500 | 73700 | 73700 | 73800 | 73700 | 243 |
| 268 | 20230616 | 150500 | 8311439100 | 73700 | 73800 | 73800 | 73700 | 279 |
| 269 | 20230616 | 150400 | 8290853800 | 73700 | 73800 | 73800 | 73700 | 190 |
| 270 | 20230616 | 150300 | 8276839600 | 73700 | 73600 | 73800 | 73600 | 177 |
| 271 | 20230616 | 150200 | 8263784900 | 73600 | 73600 | 73700 | 73600 | 234 |
| 272 | 20230616 | 150100 | 8246547500 | 73600 | 73600 | 73700 | 73600 | 155 |
| 273 | 20230616 | 150000 | 8235134200 | 73600 | 73500 | 73700 | 73500 | 157 |
| 274 | 20230616 | 145900 | 8223579600 | 73500 | 73500 | 73700 | 73500 | 278 |
| 275 | 20230616 | 145800 | 8203130400 | 73500 | 73500 | 73600 | 73500 | 482 |
| 276 | 20230616 | 145700 | 8167693900 | 73700 | 73500 | 73700 | 73500 | 254 |
| 277 | 20230616 | 145600 | 8148996700 | 73600 | 73700 | 73700 | 73500 | 209 |
| 278 | 20230616 | 145500 | 8133609200 | 73600 | 73600 | 73800 | 73500 | 339 |
| 279 | 20230616 | 145400 | 8108638600 | 73600 | 73600 | 73700 | 73500 | 407 |
| 280 | 20230616 | 145300 | 8078686300 | 73600 | 73600 | 73700 | 73600 | 209 |
| 281 | 20230616 | 145200 | 8063294900 | 73600 | 73600 | 73700 | 73500 | 250 |
| 282 | 20230616 | 145100 | 8044896000 | 73600 | 73600 | 73700 | 73500 | 227 |
| 283 | 20230616 | 145000 | 8028187700 | 73600 | 73700 | 73800 | 73600 | 240 |
| 284 | 20230616 | 144900 | 8010498000 | 73700 | 73700 | 73700 | 73500 | 127 |
| 285 | 20230616 | 144800 | 8001147800 | 73600 | 73500 | 73800 | 73500 | 286 |
| 286 | 20230616 | 144700 | 7980087500 | 73500 | 73600 | 73800 | 73500 | 223 |
| 287 | 20230616 | 144600 | 7963661100 | 73600 | 73600 | 73800 | 73600 | 324 |
| 288 | 20230616 | 144500 | 7939800200 | 73600 | 73700 | 73800 | 73600 | 232 |
| 289 | 20230616 | 144400 | 7922697200 | 73700 | 73800 | 73800 | 73700 | 283 |
| 290 | 20230616 | 144300 | 7901828500 | 73700 | 73600 | 73800 | 73600 | 264 |
| 291 | 20230616 | 144200 | 7882375900 | 73600 | 73600 | 73700 | 73500 | 195 |
| 292 | 20230616 | 144100 | 7868019100 | 73600 | 73600 | 73800 | 73600 | 163 |
| 293 | 20230616 | 144000 | 7856003700 | 73600 | 73600 | 73900 | 73600 | 514 |
| 294 | 20230616 | 143900 | 7818044000 | 73500 | 73700 | 73800 | 73500 | 406 |
| 295 | 20230616 | 143800 | 7788132500 | 73700 | 73600 | 73800 | 73600 | 143 |
| 296 | 20230616 | 143700 | 7777594900 | 73700 | 73700 | 73700 | 73500 | 186 |
| 297 | 20230616 | 143600 | 7763895600 | 73700 | 73700 | 73800 | 73600 | 156 |
| 298 | 20230616 | 143500 | 7752397000 | 73700 | 73600 | 73800 | 73600 | 286 |
| 299 | 20230616 | 143400 | 7731310100 | 73600 | 73700 | 73800 | 73600 | 359 |
| 300 | 20230616 | 143300 | 7704871700 | 73700 | 73700 | 73800 | 73600 | 219 |
| 301 | 20230616 | 143200 | 7688738900 | 73600 | 73700 | 73700 | 73600 | 108 |
| 302 | 20230616 | 143100 | 7680782700 | 73700 | 73700 | 73700 | 73600 | 208 |
| 303 | 20230616 | 143000 | 7665460600 | 73700 | 73600 | 73700 | 73500 | 191 |
| 304 | 20230616 | 142900 | 7651398600 | 73700 | 73700 | 73900 | 73500 | 651 |
| 305 | 20230616 | 142800 | 7603433000 | 73700 | 73700 | 73800 | 73700 | 263 |
| 306 | 20230616 | 142700 | 7584036400 | 73700 | 73700 | 73800 | 73700 | 209 |
| 307 | 20230616 | 142600 | 7568622300 | 73700 | 73800 | 73800 | 73700 | 385 |
| 308 | 20230616 | 142500 | 7540223100 | 73700 | 73600 | 73800 | 73600 | 157 |
| 309 | 20230616 | 142400 | 7528658900 | 73700 | 73700 | 73800 | 73700 | 304 |
| 310 | 20230616 | 142300 | 7506240400 | 73700 | 73700 | 73800 | 73700 | 333 |
| 311 | 20230616 | 142200 | 7481672300 | 73700 | 73800 | 73800 | 73700 | 763 |
| 312 | 20230616 | 142100 | 7425372300 | 73900 | 73800 | 73900 | 73800 | 145 |
| 313 | 20230616 | 142000 | 7414666100 | 73800 | 73800 | 73900 | 73800 | 210 |
| 314 | 20230616 | 141900 | 7399164500 | 73800 | 73800 | 73900 | 73800 | 101 |
| 315 | 20230616 | 141800 | 7391709100 | 73800 | 73800 | 73900 | 73800 | 192 |
| 316 | 20230616 | 141700 | 7377535000 | 73900 | 73800 | 73900 | 73800 | 161 |
| 317 | 20230616 | 141600 | 7365647900 | 73800 | 73800 | 73900 | 73800 | 439 |
| 318 | 20230616 | 141500 | 7333248000 | 73800 | 73800 | 73900 | 73800 | 168 |
| 319 | 20230616 | 141400 | 7320844300 | 73800 | 73800 | 73900 | 73800 | 128 |
| 320 | 20230616 | 141300 | 7311396400 | 73800 | 73800 | 73900 | 73800 | 143 |
| 321 | 20230616 | 141200 | 7300840900 | 73800 | 73800 | 73900 | 73800 | 322 |
| 322 | 20230616 | 141100 | 7277073800 | 73800 | 73900 | 73900 | 73800 | 488 |
| 323 | 20230616 | 141000 | 7241057900 | 73800 | 73900 | 73900 | 73800 | 432 |
| 324 | 20230616 | 140900 | 7209170200 | 73800 | 73800 | 73800 | 73700 | 1631 |
| 325 | 20230616 | 140800 | 7088822600 | 73800 | 73900 | 73900 | 73800 | 349 |
| 326 | 20230616 | 140700 | 7063036300 | 73900 | 74000 | 74000 | 73900 | 162 |
| 327 | 20230616 | 140600 | 7051055400 | 74000 | 74100 | 74100 | 73900 | 116 |
| 328 | 20230616 | 140500 | 7042477700 | 74000 | 74100 | 74100 | 73900 | 124 |
| 329 | 20230616 | 140400 | 7033295600 | 74100 | 74000 | 74100 | 73900 | 325 |
| 330 | 20230616 | 140300 | 7009244800 | 74000 | 74100 | 74100 | 73900 | 624 |
| 331 | 20230616 | 140200 | 6963021000 | 74000 | 74000 | 74100 | 73900 | 249 |
| 332 | 20230616 | 140100 | 6944577800 | 74000 | 74100 | 74100 | 73900 | 262 |
| 333 | 20230616 | 140000 | 6925177900 | 74100 | 74000 | 74100 | 74000 | 260 |
| 334 | 20230616 | 135900 | 6905921500 | 74000 | 74100 | 74100 | 73900 | 462 |
| 335 | 20230616 | 135800 | 6871716200 | 74100 | 74000 | 74100 | 73900 | 682 |
| 336 | 20230616 | 135700 | 6821252500 | 73900 | 73900 | 74000 | 73800 | 431 |
| 337 | 20230616 | 135600 | 6789376300 | 74000 | 73800 | 74000 | 73800 | 271 |
| 338 | 20230616 | 135500 | 6769330800 | 73900 | 73800 | 73900 | 73800 | 239 |
| 339 | 20230616 | 135400 | 6751673700 | 73800 | 73900 | 73900 | 73800 | 128 |
| 340 | 20230616 | 135300 | 6742223800 | 73800 | 73900 | 73900 | 73800 | 135 |
| 341 | 20230616 | 135200 | 6732257800 | 73800 | 73800 | 74000 | 73800 | 582 |
| 342 | 20230616 | 135100 | 6689231900 | 73800 | 73900 | 73900 | 73800 | 90 |
| 343 | 20230616 | 135000 | 6682586500 | 73800 | 73900 | 73900 | 73800 | 81 |
| 344 | 20230616 | 134900 | 6676606700 | 73800 | 73800 | 73900 | 73800 | 143 |
| 345 | 20230616 | 134800 | 6666046900 | 73800 | 73800 | 73900 | 73800 | 77 |
| 346 | 20230616 | 134700 | 6660362000 | 73800 | 73800 | 73900 | 73800 | 95 |
| 347 | 20230616 | 134600 | 6653346900 | 73800 | 73900 | 74000 | 73800 | 525 |
| 348 | 20230616 | 134500 | 6614556600 | 73800 | 73900 | 73900 | 73800 | 114 |
| 349 | 20230616 | 134400 | 6606138400 | 73800 | 73800 | 73900 | 73800 | 89 |
| 350 | 20230616 | 134300 | 6599565700 | 73800 | 73800 | 73900 | 73800 | 104 |
| 351 | 20230616 | 134200 | 6591887600 | 73900 | 73800 | 73900 | 73800 | 793 |
| 352 | 20230616 | 134100 | 6533292000 | 73800 | 73800 | 73900 | 73800 | 80 |
| 353 | 20230616 | 134000 | 6527385700 | 73800 | 73800 | 73900 | 73800 | 76 |
| 354 | 20230616 | 133900 | 6521775500 | 73900 | 73800 | 73900 | 73800 | 93 |
| 355 | 20230616 | 133800 | 6514906100 | 73800 | 73800 | 73900 | 73800 | 232 |
| 356 | 20230616 | 133700 | 6497782400 | 73800 | 73800 | 73900 | 73800 | 159 |
| 357 | 20230616 | 133600 | 6486039900 | 73800 | 73900 | 74000 | 73800 | 286 |
| 358 | 20230616 | 133500 | 6464881000 | 73900 | 73800 | 73900 | 73800 | 1422 |
| 359 | 20230616 | 133400 | 6359876000 | 73800 | 73700 | 73800 | 73700 | 323 |
| 360 | 20230616 | 133300 | 6336043700 | 73700 | 73700 | 73800 | 73700 | 81 |
| 361 | 20230616 | 133200 | 6330070200 | 73700 | 73700 | 73900 | 73700 | 332 |
| 362 | 20230616 | 133100 | 6305551300 | 73700 | 73800 | 73900 | 73700 | 118 |
| 363 | 20230616 | 133000 | 6296842700 | 73800 | 73900 | 73900 | 73800 | 84 |
| 364 | 20230616 | 132900 | 6290640300 | 73800 | 74000 | 74100 | 73800 | 568 |
| 365 | 20230616 | 132800 | 6248622500 | 73900 | 73700 | 74000 | 73700 | 1205 |
| 366 | 20230616 | 132700 | 6159558200 | 73700 | 73700 | 73800 | 73700 | 170 |
| 367 | 20230616 | 132600 | 6147027100 | 73800 | 73700 | 73900 | 73700 | 304 |
| 368 | 20230616 | 132500 | 6124596300 | 73700 | 73600 | 73800 | 73600 | 192 |
| 369 | 20230616 | 132400 | 6110441000 | 73600 | 73600 | 73700 | 73600 | 138 |
| 370 | 20230616 | 132300 | 6100278200 | 73600 | 73500 | 73700 | 73500 | 505 |
| 371 | 20230616 | 132200 | 6063073400 | 73500 | 73600 | 73600 | 73500 | 364 |
| 372 | 20230616 | 132100 | 6036298800 | 73600 | 73600 | 73700 | 73500 | 130 |
| 373 | 20230616 | 132000 | 6026727200 | 73600 | 73600 | 73700 | 73600 | 187 |
| 374 | 20230616 | 131900 | 6012962500 | 73600 | 73600 | 73700 | 73600 | 87 |
| 375 | 20230616 | 131800 | 6006555900 | 73600 | 73600 | 73700 | 73600 | 89 |
| 376 | 20230616 | 131700 | 6000002300 | 73600 | 73600 | 73700 | 73600 | 93 |
| 377 | 20230616 | 131600 | 5993152700 | 73600 | 73600 | 73700 | 73600 | 80 |
| 378 | 20230616 | 131500 | 5987263100 | 73600 | 73600 | 73700 | 73600 | 162 |
| 379 | 20230616 | 131400 | 5975338600 | 73600 | 73500 | 73600 | 73500 | 571 |
| 380 | 20230616 | 131300 | 5933315800 | 73500 | 73500 | 73600 | 73500 | 58 |
| 381 | 20230616 | 131200 | 5929051500 | 73500 | 73600 | 73600 | 73500 | 103 |
| 382 | 20230616 | 131100 | 5921476100 | 73500 | 73600 | 73600 | 73500 | 76 |
| 383 | 20230616 | 131000 | 5915889000 | 73500 | 73500 | 73600 | 73500 | 100 |
| 384 | 20230616 | 130900 | 5908535000 | 73500 | 73500 | 73600 | 73500 | 167 |
| 385 | 20230616 | 130800 | 5896248900 | 73500 | 73500 | 73600 | 73500 | 69 |
| 386 | 20230616 | 130700 | 5891175700 | 73500 | 73600 | 73600 | 73500 | 117 |
| 387 | 20230616 | 130600 | 5882568600 | 73600 | 73500 | 73600 | 73500 | 102 |
| 388 | 20230616 | 130500 | 5875071500 | 73600 | 73400 | 73600 | 73400 | 97 |
| 389 | 20230616 | 130400 | 5867940800 | 73400 | 73500 | 73600 | 73400 | 107 |
| 390 | 20230616 | 130300 | 5860075400 | 73500 | 73500 | 73600 | 73500 | 100 |
| 391 | 20230616 | 130200 | 5852721300 | 73500 | 73400 | 73500 | 73300 | 245 |
| 392 | 20230616 | 130100 | 5834723500 | 73400 | 73400 | 73500 | 73300 | 113 |
| 393 | 20230616 | 130000 | 5826425700 | 73400 | 73400 | 73500 | 73300 | 138 |
| 394 | 20230616 | 125900 | 5816300100 | 73300 | 73300 | 73400 | 73300 | 72 |
| 395 | 20230616 | 125800 | 5811017200 | 73300 | 73400 | 73500 | 73300 | 86 |
| 396 | 20230616 | 125700 | 5804707000 | 73400 | 73400 | 73500 | 73400 | 161 |
| 397 | 20230616 | 125600 | 5792884600 | 73500 | 73400 | 73500 | 73400 | 63 |
| 398 | 20230616 | 125500 | 5788257500 | 73500 | 73400 | 73500 | 73400 | 62 |
| 399 | 20230616 | 125400 | 5783705400 | 73400 | 73400 | 73500 | 73300 | 152 |
| 400 | 20230616 | 125300 | 5772545700 | 73400 | 73300 | 73400 | 73200 | 113 |
| 401 | 20230616 | 125200 | 5764256200 | 73300 | 73300 | 73300 | 73200 | 116 |
| 402 | 20230616 | 125100 | 5755761000 | 73300 | 73300 | 73400 | 73200 | 428 |
| 403 | 20230616 | 125000 | 5724416800 | 73400 | 73400 | 73500 | 73300 | 277 |
| 404 | 20230616 | 124900 | 5704097200 | 73400 | 73300 | 73500 | 73300 | 62 |
| 405 | 20230616 | 124800 | 5699543100 | 73400 | 73300 | 73400 | 73300 | 70 |
| 406 | 20230616 | 124700 | 5694407500 | 73300 | 73400 | 73400 | 73300 | 58 |
| 407 | 20230616 | 124600 | 5690152700 | 73400 | 73400 | 73400 | 73300 | 110 |
| 408 | 20230616 | 124500 | 5682083100 | 73600 | 73300 | 73600 | 73300 | 300 |
| 409 | 20230616 | 124400 | 5660044700 | 73300 | 73500 | 73500 | 73300 | 58 |
| 410 | 20230616 | 124300 | 5655787000 | 73500 | 73500 | 73500 | 73400 | 346 |
| 411 | 20230616 | 124200 | 5630357200 | 73400 | 73400 | 73500 | 73300 | 69 |
| 412 | 20230616 | 124100 | 5625293900 | 73400 | 73400 | 73400 | 73300 | 88 |
| 413 | 20230616 | 124000 | 5618836200 | 73500 | 73300 | 73500 | 73200 | 228 |
| 414 | 20230616 | 123900 | 5602108900 | 73300 | 73200 | 73400 | 73200 | 94 |
| 415 | 20230616 | 123800 | 5595215600 | 73200 | 73400 | 73400 | 73200 | 112 |
| 416 | 20230616 | 123700 | 5587002800 | 73300 | 73300 | 73300 | 73200 | 60 |
| 417 | 20230616 | 123600 | 5582606900 | 73300 | 73200 | 73300 | 73200 | 44 |
| 418 | 20230616 | 123500 | 5579382300 | 73300 | 73300 | 73400 | 73200 | 126 |
| 419 | 20230616 | 123400 | 5570148000 | 73200 | 73300 | 73400 | 73200 | 88 |
| 420 | 20230616 | 123300 | 5563698500 | 73300 | 73400 | 73500 | 73300 | 116 |
| 421 | 20230616 | 123200 | 5555190200 | 73400 | 73200 | 73500 | 73200 | 802 |
| 422 | 20230616 | 123100 | 5496377600 | 73300 | 73200 | 73300 | 73200 | 128 |
| 423 | 20230616 | 123000 | 5487001600 | 73200 | 73200 | 73300 | 73200 | 292 |
| 424 | 20230616 | 122900 | 5465625500 | 73200 | 73100 | 73200 | 73000 | 126 |
| 425 | 20230616 | 122800 | 5456412100 | 73100 | 73000 | 73200 | 73000 | 499 |
| 426 | 20230616 | 122700 | 5419934300 | 73100 | 73100 | 73200 | 73100 | 504 |
| 427 | 20230616 | 122600 | 5383089900 | 73100 | 73200 | 73200 | 73100 | 365 |
| 428 | 20230616 | 122500 | 5356396600 | 73200 | 73300 | 73300 | 73100 | 1043 |
| 429 | 20230616 | 122400 | 5280044000 | 73300 | 73200 | 73300 | 73200 | 49 |
| 430 | 20230616 | 122300 | 5276452500 | 73200 | 73200 | 73300 | 73100 | 112 |
| 431 | 20230616 | 122200 | 5268255200 | 73200 | 73200 | 73300 | 73100 | 364 |
| 432 | 20230616 | 122100 | 5241620700 | 73200 | 73200 | 73300 | 73200 | 117 |
| 433 | 20230616 | 122000 | 5233053600 | 73200 | 73200 | 73300 | 73200 | 703 |
| 434 | 20230616 | 121900 | 5181590300 | 73200 | 73200 | 73300 | 73200 | 64 |
| 435 | 20230616 | 121800 | 5176903800 | 73200 | 73200 | 73300 | 73200 | 38 |
| 436 | 20230616 | 121700 | 5174120200 | 73200 | 73200 | 73300 | 73200 | 234 |
| 437 | 20230616 | 121600 | 5156973700 | 73200 | 73300 | 73300 | 73200 | 116 |
| 438 | 20230616 | 121500 | 5148472600 | 73200 | 73300 | 73400 | 73200 | 464 |
| 439 | 20230616 | 121400 | 5114460600 | 73400 | 73400 | 73400 | 73300 | 76 |
| 440 | 20230616 | 121300 | 5108884900 | 73300 | 73300 | 73400 | 73300 | 87 |
| 441 | 20230616 | 121200 | 5102505800 | 73300 | 73300 | 73400 | 73200 | 314 |
| 442 | 20230616 | 121100 | 5079485600 | 73300 | 73200 | 73300 | 73200 | 122 |
| 443 | 20230616 | 121000 | 5070548200 | 73200 | 73200 | 73300 | 73200 | 38 |
| 444 | 20230616 | 120900 | 5067764400 | 73200 | 73400 | 73400 | 73200 | 171 |
| 445 | 20230616 | 120800 | 5055230100 | 73300 | 73300 | 73300 | 73300 | 46 |
| 446 | 20230616 | 120700 | 5051858300 | 73300 | 73400 | 73400 | 73300 | 52 |
| 447 | 20230616 | 120600 | 5048043400 | 73300 | 73200 | 73300 | 73200 | 313 |
| 448 | 20230616 | 120500 | 5025101600 | 73200 | 73200 | 73300 | 73200 | 105 |
| 449 | 20230616 | 120400 | 5017413200 | 73200 | 73300 | 73300 | 73200 | 31 |
| 450 | 20230616 | 120300 | 5015141800 | 73200 | 73200 | 73300 | 73200 | 82 |
| 451 | 20230616 | 120200 | 5009137900 | 73300 | 73200 | 73300 | 73200 | 37 |
| 452 | 20230616 | 120100 | 5006428300 | 73200 | 73200 | 73300 | 73200 | 59 |
| 453 | 20230616 | 120000 | 5002107800 | 73200 | 73300 | 73300 | 73200 | 60 |
| 454 | 20230616 | 115900 | 4997712000 | 73300 | 73300 | 73300 | 73200 | 73 |
| 455 | 20230616 | 115800 | 4992365600 | 73300 | 73300 | 73300 | 73200 | 40 |
| 456 | 20230616 | 115700 | 4989435200 | 73200 | 73200 | 73300 | 73200 | 68 |
| 457 | 20230616 | 115600 | 4984454200 | 73200 | 73300 | 73300 | 73200 | 80 |
| 458 | 20230616 | 115500 | 4978594400 | 73200 | 73200 | 73400 | 73200 | 121 |
| 459 | 20230616 | 115400 | 4969723500 | 73300 | 73300 | 73400 | 73200 | 53 |
| 460 | 20230616 | 115300 | 4965840900 | 73200 | 73200 | 73300 | 73200 | 137 |
| 461 | 20230616 | 115200 | 4955803100 | 73200 | 73300 | 73300 | 73200 | 76 |
| 462 | 20230616 | 115100 | 4950235300 | 73200 | 73200 | 73300 | 73200 | 42 |
| 463 | 20230616 | 115000 | 4947158300 | 73200 | 73300 | 73300 | 73200 | 101 |
| 464 | 20230616 | 114900 | 4939759800 | 73200 | 73300 | 73300 | 73200 | 123 |
| 465 | 20230616 | 114800 | 4930746000 | 73200 | 73200 | 73300 | 73200 | 206 |
| 466 | 20230616 | 114700 | 4915649500 | 73200 | 73300 | 73300 | 73200 | 168 |
| 467 | 20230616 | 114600 | 4903347000 | 73300 | 73300 | 73400 | 73300 | 59 |
| 468 | 20230616 | 114500 | 4899018700 | 73400 | 73300 | 73400 | 73300 | 130 |
| 469 | 20230616 | 114400 | 4889481900 | 73300 | 73300 | 73500 | 73300 | 82 |
| 470 | 20230616 | 114300 | 4883466600 | 73300 | 73200 | 73400 | 73200 | 150 |
| 471 | 20230616 | 114200 | 4872473400 | 73200 | 73200 | 73400 | 73200 | 86 |
| 472 | 20230616 | 114100 | 4866174600 | 73200 | 73300 | 73400 | 73200 | 198 |
| 473 | 20230616 | 114000 | 4851665400 | 73200 | 73200 | 73300 | 73200 | 59 |
| 474 | 20230616 | 113900 | 4847344800 | 73200 | 73300 | 73300 | 73100 | 57 |
| 475 | 20230616 | 113800 | 4843172100 | 73200 | 73200 | 73200 | 73000 | 88 |
| 476 | 20230616 | 113700 | 4836734200 | 73200 | 73300 | 73300 | 73200 | 83 |
| 477 | 20230616 | 113600 | 4830657500 | 73200 | 73200 | 73200 | 73100 | 140 |
| 478 | 20230616 | 113500 | 4820414700 | 73100 | 73200 | 73200 | 73000 | 305 |
| 479 | 20230616 | 113400 | 4798119200 | 73100 | 73200 | 73200 | 73100 | 116 |
| 480 | 20230616 | 113300 | 4789631600 | 73100 | 73100 | 73300 | 73100 | 214 |
| 481 | 20230616 | 113200 | 4773971200 | 73100 | 73200 | 73200 | 73000 | 250 |
| 482 | 20230616 | 113100 | 4755685900 | 73100 | 73200 | 73300 | 73000 | 136 |
| 483 | 20230616 | 113000 | 4745733300 | 73200 | 73200 | 73300 | 73000 | 525 |
| 484 | 20230616 | 112900 | 4707312400 | 73300 | 73200 | 73300 | 73200 | 65 |
| 485 | 20230616 | 112800 | 4702551700 | 73200 | 73200 | 73300 | 73100 | 1289 |
| 486 | 20230616 | 112700 | 4608224400 | 73200 | 73300 | 73300 | 73200 | 71 |
| 487 | 20230616 | 112600 | 4603024700 | 73200 | 73200 | 73300 | 73200 | 92 |
| 488 | 20230616 | 112500 | 4596288400 | 73200 | 73300 | 73300 | 73100 | 1205 |
| 489 | 20230616 | 112400 | 4508081600 | 73200 | 73300 | 73300 | 73200 | 348 |
| 490 | 20230616 | 112300 | 4482598800 | 73200 | 73200 | 73300 | 73200 | 56 |
| 491 | 20230616 | 112200 | 4478495000 | 73200 | 73200 | 73300 | 73200 | 108 |
| 492 | 20230616 | 112100 | 4470582700 | 73200 | 73300 | 73300 | 73200 | 100 |
| 493 | 20230616 | 112000 | 4463258500 | 73200 | 73300 | 73300 | 73200 | 60 |
| 494 | 20230616 | 111900 | 4458864800 | 73300 | 73200 | 73300 | 73200 | 172 |
| 495 | 20230616 | 111800 | 4446272900 | 73200 | 73200 | 73300 | 73200 | 170 |
| 496 | 20230616 | 111700 | 4433825300 | 73200 | 73300 | 73300 | 73200 | 381 |
| 497 | 20230616 | 111600 | 4405900700 | 73400 | 73400 | 73400 | 73300 | 295 |
| 498 | 20230616 | 111500 | 4384271200 | 73300 | 73300 | 73400 | 73300 | 259 |
| 499 | 20230616 | 111400 | 4365285500 | 73400 | 73400 | 73400 | 73300 | 76 |
| 500 | 20230616 | 111300 | 4359712000 | 73400 | 73400 | 73400 | 73300 | 271 |
| 501 | 20230616 | 111200 | 4339844900 | 73400 | 73500 | 73500 | 73300 | 82 |
| 502 | 20230616 | 111100 | 4333828600 | 73500 | 73400 | 73500 | 73400 | 123 |
| 503 | 20230616 | 111000 | 4324795200 | 73400 | 73500 | 73500 | 73400 | 133 |
| 504 | 20230616 | 110900 | 4315026300 | 73400 | 73400 | 73500 | 73400 | 97 |
| 505 | 20230616 | 110800 | 4307899000 | 73400 | 73400 | 73500 | 73400 | 69 |
| 506 | 20230616 | 110700 | 4302832300 | 73300 | 73400 | 73500 | 73300 | 238 |
| 507 | 20230616 | 110600 | 4285362400 | 73500 | 73500 | 73500 | 73400 | 37 |
| 508 | 20230616 | 110500 | 4282643200 | 73400 | 73300 | 73500 | 73300 | 128 |
| 509 | 20230616 | 110400 | 4273251000 | 73400 | 73400 | 73400 | 73300 | 98 |
| 510 | 20230616 | 110300 | 4266061600 | 73400 | 73400 | 73500 | 73300 | 90 |
| 511 | 20230616 | 110200 | 4259455200 | 73500 | 73500 | 73600 | 73500 | 286 |
| 512 | 20230616 | 110100 | 4238432100 | 73500 | 73600 | 73600 | 73500 | 92 |
| 513 | 20230616 | 110000 | 4231666600 | 73500 | 73500 | 73600 | 73500 | 112 |
| 514 | 20230616 | 105900 | 4223425900 | 73500 | 73600 | 73700 | 73500 | 397 |
| 515 | 20230616 | 105800 | 4194206600 | 73700 | 73700 | 73700 | 73600 | 87 |
| 516 | 20230616 | 105700 | 4187799800 | 73600 | 73700 | 73700 | 73600 | 71 |
| 517 | 20230616 | 105600 | 4182571300 | 73700 | 73700 | 73800 | 73600 | 835 |
| 518 | 20230616 | 105500 | 4121032000 | 73800 | 73700 | 73900 | 73700 | 180 |
| 519 | 20230616 | 105400 | 4107754400 | 73700 | 73800 | 73900 | 73700 | 562 |
| 520 | 20230616 | 105300 | 4066279600 | 73900 | 73800 | 74000 | 73800 | 101 |
| 521 | 20230616 | 105200 | 4058815900 | 73900 | 73900 | 74000 | 73800 | 363 |
| 522 | 20230616 | 105100 | 4031990600 | 73900 | 73900 | 74200 | 73900 | 1318 |
| 523 | 20230616 | 105000 | 3934315300 | 74000 | 74000 | 74000 | 73900 | 298 |
| 524 | 20230616 | 104900 | 3912264100 | 74000 | 74000 | 74100 | 73900 | 246 |
| 525 | 20230616 | 104800 | 3894061300 | 74000 | 74100 | 74100 | 73900 | 736 |
| 526 | 20230616 | 104700 | 3839590400 | 74000 | 74000 | 74100 | 74000 | 229 |
| 527 | 20230616 | 104600 | 3822637500 | 74000 | 74100 | 74100 | 74000 | 81 |
| 528 | 20230616 | 104500 | 3816636700 | 74000 | 74100 | 74100 | 74000 | 107 |
| 529 | 20230616 | 104400 | 3808710700 | 74100 | 74100 | 74100 | 74000 | 161 |
| 530 | 20230616 | 104300 | 3796786700 | 74000 | 74100 | 74100 | 74000 | 227 |
| 531 | 20230616 | 104200 | 3779967500 | 74000 | 74100 | 74100 | 74000 | 245 |
| 532 | 20230616 | 104100 | 3761827100 | 74000 | 74000 | 74100 | 74000 | 85 |
| 533 | 20230616 | 104000 | 3755532500 | 74000 | 74000 | 74100 | 74000 | 117 |
| 534 | 20230616 | 103900 | 3746866700 | 74000 | 74000 | 74100 | 73900 | 88 |
| 535 | 20230616 | 103800 | 3740353900 | 74000 | 73900 | 74000 | 73800 | 585 |
| 536 | 20230616 | 103700 | 3697081500 | 73800 | 74000 | 74000 | 73800 | 212 |
| 537 | 20230616 | 103600 | 3681416900 | 74000 | 73900 | 74000 | 73900 | 133 |
| 538 | 20230616 | 103500 | 3671582200 | 74000 | 74000 | 74000 | 73800 | 130 |
| 539 | 20230616 | 103400 | 3661968300 | 73900 | 74000 | 74000 | 73900 | 99 |
| 540 | 20230616 | 103300 | 3654643600 | 73900 | 74000 | 74000 | 73800 | 210 |
| 541 | 20230616 | 103200 | 3639113500 | 74000 | 74000 | 74000 | 73900 | 168 |
| 542 | 20230616 | 103100 | 3626683800 | 73900 | 74000 | 74000 | 73900 | 176 |
| 543 | 20230616 | 103000 | 3613673600 | 74000 | 74000 | 74100 | 73900 | 187 |
| 544 | 20230616 | 102900 | 3599836000 | 74000 | 74100 | 74100 | 74000 | 161 |
| 545 | 20230616 | 102800 | 3587910800 | 74100 | 74100 | 74200 | 74100 | 326 |
| 546 | 20230616 | 102700 | 3563749200 | 74100 | 74100 | 74100 | 74000 | 937 |
| 547 | 20230616 | 102600 | 3494318100 | 74000 | 74000 | 74100 | 74000 | 140 |
| 548 | 20230616 | 102500 | 3483949000 | 74100 | 74100 | 74200 | 74000 | 1173 |
| 549 | 20230616 | 102400 | 3397042800 | 74000 | 73900 | 74100 | 73900 | 1317 |
| 550 | 20230616 | 102300 | 3299599600 | 73900 | 73800 | 73900 | 73800 | 354 |
| 551 | 20230616 | 102200 | 3273448100 | 73800 | 73700 | 73900 | 73700 | 412 |
| 552 | 20230616 | 102100 | 3243010400 | 73900 | 73600 | 73900 | 73600 | 911 |
| 553 | 20230616 | 102000 | 3175773000 | 73600 | 73600 | 73700 | 73600 | 758 |
| 554 | 20230616 | 101900 | 3119940600 | 73500 | 73200 | 73500 | 73200 | 1327 |
| 555 | 20230616 | 101800 | 3022511900 | 73200 | 73200 | 73300 | 73200 | 81 |
| 556 | 20230616 | 101700 | 3016578400 | 73200 | 73400 | 73400 | 73200 | 311 |
| 557 | 20230616 | 101600 | 2993791400 | 73400 | 73400 | 73400 | 73300 | 76 |
| 558 | 20230616 | 101500 | 2988213300 | 73300 | 73300 | 73400 | 73300 | 543 |
| 559 | 20230616 | 101400 | 2948382000 | 73300 | 73300 | 73400 | 73300 | 62 |
| 560 | 20230616 | 101300 | 2943835200 | 73300 | 73300 | 73400 | 73300 | 39 |
| 561 | 20230616 | 101200 | 2940974100 | 73400 | 73400 | 73500 | 73300 | 249 |
| 562 | 20230616 | 101100 | 2922699000 | 73400 | 73300 | 73400 | 73300 | 55 |
| 563 | 20230616 | 101000 | 2918662300 | 73300 | 73400 | 73400 | 73300 | 46 |
| 564 | 20230616 | 100900 | 2915286200 | 73400 | 73300 | 73400 | 73200 | 273 |
| 565 | 20230616 | 100800 | 2895261900 | 73300 | 73300 | 73300 | 73200 | 46 |
| 566 | 20230616 | 100700 | 2891890200 | 73200 | 73200 | 73300 | 73200 | 88 |
| 567 | 20230616 | 100600 | 2885441300 | 73200 | 73300 | 73300 | 73200 | 1189 |
| 568 | 20230616 | 100500 | 2798295300 | 73300 | 73200 | 73400 | 73200 | 576 |
| 569 | 20230616 | 100400 | 2756064600 | 73200 | 73300 | 73300 | 73200 | 61 |
| 570 | 20230616 | 100300 | 2751594700 | 73200 | 73100 | 73200 | 73100 | 226 |
| 571 | 20230616 | 100200 | 2735051800 | 73100 | 73200 | 73200 | 73100 | 119 |
| 572 | 20230616 | 100100 | 2726341800 | 73200 | 73200 | 73300 | 73000 | 396 |
| 573 | 20230616 | 100000 | 2697377700 | 73100 | 73200 | 73200 | 73100 | 191 |
| 574 | 20230616 | 095900 | 2683405700 | 73100 | 73000 | 73200 | 73000 | 126 |
| 575 | 20230616 | 095800 | 2674190900 | 73100 | 73100 | 73100 | 73000 | 53 |
| 576 | 20230616 | 095700 | 2670316900 | 73100 | 73100 | 73200 | 73000 | 335 |
| 577 | 20230616 | 095600 | 2645823100 | 73100 | 73000 | 73200 | 73000 | 658 |
| 578 | 20230616 | 095500 | 2597681900 | 73000 | 73200 | 73200 | 73000 | 67 |
| 579 | 20230616 | 095400 | 2592784300 | 73000 | 73000 | 73200 | 72900 | 718 |
| 580 | 20230616 | 095300 | 2540346600 | 73000 | 72900 | 73000 | 72900 | 157 |
| 581 | 20230616 | 095200 | 2528898800 | 73000 | 73000 | 73000 | 72900 | 42 |
| 582 | 20230616 | 095100 | 2525833100 | 72900 | 73000 | 73000 | 72900 | 277 |
| 583 | 20230616 | 095000 | 2505617500 | 72900 | 72900 | 73000 | 72900 | 41 |
| 584 | 20230616 | 094900 | 2502626100 | 72900 | 73000 | 73100 | 72900 | 141 |
| 585 | 20230616 | 094800 | 2492341500 | 73100 | 73000 | 73100 | 73000 | 149 |
| 586 | 20230616 | 094700 | 2481464400 | 73100 | 73100 | 73100 | 73000 | 68 |
| 587 | 20230616 | 094600 | 2476498300 | 73000 | 72900 | 73200 | 72900 | 138 |
| 588 | 20230616 | 094500 | 2466428500 | 72900 | 72900 | 72900 | 72800 | 560 |
| 589 | 20230616 | 094400 | 2425620100 | 72800 | 73100 | 73200 | 72800 | 2236 |
| 590 | 20230616 | 094300 | 2262471300 | 73100 | 73200 | 73300 | 73100 | 227 |
| 591 | 20230616 | 094200 | 2245852900 | 73200 | 73100 | 73200 | 73100 | 90 |
| 592 | 20230616 | 094100 | 2239271000 | 73100 | 73200 | 73300 | 73100 | 235 |
| 593 | 20230616 | 094000 | 2222070200 | 73200 | 73200 | 73300 | 73200 | 234 |
| 594 | 20230616 | 093900 | 2204939100 | 73200 | 73200 | 73300 | 73200 | 66 |
| 595 | 20230616 | 093800 | 2200104900 | 73200 | 73400 | 73500 | 73200 | 771 |
| 596 | 20230616 | 093700 | 2143556400 | 73400 | 73500 | 73500 | 73400 | 577 |
| 597 | 20230616 | 093600 | 2101151000 | 73500 | 73600 | 73600 | 73500 | 241 |
| 598 | 20230616 | 093500 | 2083430700 | 73600 | 73600 | 73700 | 73500 | 699 |
| 599 | 20230616 | 093400 | 2032000000 | 73700 | 73800 | 73800 | 73600 | 149 |
| 600 | 20230616 | 093300 | 2021018600 | 73800 | 74000 | 74000 | 73800 | 355 |
| 601 | 20230616 | 093200 | 1994795300 | 73900 | 74000 | 74100 | 73900 | 295 |
| 602 | 20230616 | 093100 | 1972954500 | 74100 | 74100 | 74100 | 74000 | 558 |
| 603 | 20230616 | 093000 | 1931611100 | 74000 | 73900 | 74100 | 73900 | 754 |
| 604 | 20230616 | 092900 | 1875810700 | 74000 | 73900 | 74000 | 73900 | 312 |
| 605 | 20230616 | 092800 | 1852727300 | 73900 | 73800 | 73900 | 73800 | 389 |
| 606 | 20230616 | 092700 | 1823996400 | 73800 | 73700 | 73800 | 73600 | 1060 |
| 607 | 20230616 | 092600 | 1745873300 | 73700 | 73500 | 73800 | 73500 | 115 |
| 608 | 20230616 | 092500 | 1737400700 | 73500 | 73900 | 73900 | 73500 | 530 |
| 609 | 20230616 | 092400 | 1698332800 | 73900 | 73900 | 74100 | 73900 | 915 |
| 610 | 20230616 | 092300 | 1630575100 | 73900 | 73700 | 74100 | 73700 | 1500 |
| 611 | 20230616 | 092200 | 1519609200 | 73800 | 74000 | 74100 | 73600 | 470 |
| 612 | 20230616 | 092100 | 1484835300 | 74000 | 73400 | 74000 | 73400 | 1816 |
| 613 | 20230616 | 092000 | 1351058000 | 73400 | 73300 | 73400 | 73200 | 447 |
| 614 | 20230616 | 091900 | 1318290800 | 73300 | 73200 | 73700 | 73200 | 528 |
| 615 | 20230616 | 091800 | 1279539000 | 73200 | 73000 | 73300 | 73000 | 138 |
| 616 | 20230616 | 091700 | 1269443300 | 73000 | 72900 | 73200 | 72900 | 1090 |
| 617 | 20230616 | 091600 | 1189704800 | 73100 | 73200 | 73200 | 72900 | 550 |
| 618 | 20230616 | 091500 | 1149501600 | 73100 | 72800 | 73100 | 72800 | 672 |
| 619 | 20230616 | 091400 | 1100507700 | 72900 | 72900 | 72900 | 72800 | 453 |
| 620 | 20230616 | 091300 | 1067516200 | 72900 | 73200 | 73200 | 72900 | 520 |
| 621 | 20230616 | 091200 | 1029519900 | 73300 | 73500 | 73500 | 73200 | 174 |
| 622 | 20230616 | 091100 | 1016765200 | 73400 | 73400 | 73600 | 73300 | 194 |
| 623 | 20230616 | 091000 | 1002517300 | 73300 | 73800 | 73800 | 73200 | 738 |
| 624 | 20230616 | 090900 | 948171600 | 73800 | 73900 | 74000 | 73800 | 526 |
| 625 | 20230616 | 090800 | 909315500 | 73900 | 74000 | 74200 | 73900 | 2718 |
| 626 | 20230616 | 090700 | 707963400 | 73900 | 73800 | 74100 | 73700 | 1486 |
| 627 | 20230616 | 090600 | 598037400 | 73800 | 73900 | 74000 | 73800 | 952 |
| 628 | 20230616 | 090500 | 527674100 | 73900 | 73800 | 74100 | 73800 | 2741 |
| 629 | 20230616 | 090400 | 324943300 | 73900 | 73600 | 74000 | 73300 | 1103 |
| 630 | 20230616 | 090300 | 243530600 | 73300 | 73100 | 73600 | 73100 | 100 |
| 631 | 20230616 | 090200 | 236189600 | 73300 | 73600 | 73600 | 73100 | 689 |
| 632 | 20230616 | 090100 | 185583500 | 73500 | 73700 | 73800 | 73500 | 470 |
| 633 | 20230616 | 090000 | 150997500 | 73700 | 73700 | 73900 | 73600 | 2048 |